Skip to main content
Luckin Coffee Inc. (LKNCY)
OTCMKTS · Delayed Price · Currency is USD
23.05
-0.43 (-1.83%)
Dec 20, 2024, 4:00 PM EST

Luckin Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5423.6623.0023.0523.05-1.83%342,859
Dec 19, 202423.1523.8023.1223.4823.480.60%548,239
Dec 18, 202423.4023.6723.2123.3423.34-0.68%394,457
Dec 17, 202423.6624.0623.2823.5023.50-2.12%877,027
Dec 16, 202423.0824.3623.0624.0124.012.17%588,855
Dec 13, 202423.7424.0023.4123.5023.50-1.38%263,849
Dec 12, 202423.8024.3023.8023.8323.83-0.83%499,236
Dec 11, 202424.0124.2023.8324.0324.030.13%266,424
Dec 10, 202424.7024.7924.0024.0024.00-6.03%617,892
Dec 9, 202425.7926.2525.2525.5425.546.20%2,096,588
Dec 6, 202424.0424.4323.9824.0524.050.21%905,703
Dec 5, 202423.9824.3223.7124.0024.000.04%1,112,246
Dec 4, 202423.2024.0623.2023.9923.994.30%1,079,582
Dec 3, 202422.0323.5022.0023.0023.003.28%3,747,270
Dec 2, 202422.2822.4021.5122.2722.271.00%5,155,112
Nov 29, 202422.2922.4821.4822.0522.051.57%3,942,057
Nov 27, 202422.7523.2621.3821.7121.71-2.95%5,793,933
Nov 26, 202422.3322.4522.1122.3722.371.31%563,257
Nov 25, 202421.9922.4621.5622.0822.080.14%775,192
Nov 22, 202422.0222.2021.0322.0522.05-3.63%2,551,564
Nov 21, 202422.3623.0722.2022.8822.884.71%1,603,692
Nov 20, 202423.4023.5521.4421.8521.85-6.58%2,761,534
Nov 19, 202423.3523.5123.0323.3923.390.99%803,344
Nov 18, 202423.0023.4822.7723.1623.161.80%658,138
Nov 15, 202422.9723.2322.7422.7522.750.44%505,818
Nov 14, 202423.7523.9922.6322.6522.65-6.79%1,357,400
Nov 13, 202423.4724.9823.3324.3024.305.19%3,625,657
Nov 12, 202423.9023.9523.0023.1023.10-6.33%2,772,781
Nov 11, 202424.7024.8824.5524.6624.66-0.16%1,026,605
Nov 8, 202423.8824.7923.7224.7024.70-1.52%1,060,218
Nov 7, 202424.5225.1524.3625.0825.087.46%1,880,879
Nov 6, 202423.3623.7423.2023.3423.34-3.31%1,334,307
Nov 5, 202425.0525.2323.6024.1424.14-1.67%1,757,779
Nov 4, 202425.4725.8624.5324.5524.55-2.73%1,089,827
Nov 1, 202427.2527.4525.1825.2425.24-6.97%1,769,719
Oct 31, 202425.9527.9525.9027.1327.132.38%3,965,596
Oct 30, 202424.8526.9524.3926.5026.5010.42%6,561,567
Oct 29, 202424.0625.3323.7424.0024.002.35%2,838,841
Oct 28, 202423.9923.9923.2223.4523.45-1.59%2,416,642
Oct 25, 202424.0024.0523.5723.8323.83-0.58%1,019,542
Oct 24, 202423.7724.3023.5123.9723.970.38%976,220
Oct 23, 202423.5024.1523.5023.8823.882.23%1,159,706
Oct 22, 202423.0023.4022.7623.3623.361.34%910,525
Oct 21, 202423.3623.5322.6023.0523.05-2.04%760,764
Oct 18, 202424.3724.4023.2823.5323.531.20%1,375,488
Oct 17, 202423.4523.8023.0023.2523.25-2.96%815,548
Oct 16, 202423.5324.5923.4523.9623.963.63%1,536,664
Oct 15, 202424.6324.6323.0923.1223.12-7.52%2,149,533
Oct 14, 202424.9825.1624.8125.0025.00-0.87%2,465,446
Oct 11, 202425.2425.7325.0225.2225.22-0.86%1,544,113
Oct 10, 202425.1126.1025.1025.4425.44-0.39%1,430,471
Oct 9, 202424.4026.2624.2425.5425.541.35%1,999,697
Oct 8, 202426.1526.4325.0325.2025.20-9.39%4,059,440
Oct 7, 202428.5028.5227.3127.8127.81-1.80%3,316,158
Oct 4, 202427.6928.4926.8828.3228.324.28%3,042,748
Oct 3, 202427.1627.5426.6427.1627.16-4.81%2,063,841
Oct 2, 202427.6028.8227.0028.5328.537.01%8,077,636
Oct 1, 202426.6526.9925.6426.6626.660.64%3,555,114
Sep 30, 202425.8326.5025.5426.4926.4910.42%10,107,053
Sep 27, 202424.2624.3623.3623.9923.99-1.03%5,323,957
Sep 26, 202422.9724.3222.9624.2424.2415.43%8,907,216
Sep 25, 202420.9221.1120.4121.0021.00-0.76%1,194,896
Sep 24, 202421.0721.9821.0221.1621.165.06%3,030,584
Sep 23, 202419.2520.2519.2520.1420.144.19%1,308,537
Sep 20, 202419.5619.7919.2119.3319.33-1.13%964,064
Sep 19, 202419.5619.7919.3119.5519.552.89%1,520,125
Sep 18, 202419.0019.3518.8119.0019.00-0.68%863,737
Sep 17, 202418.7019.3818.7019.1319.132.52%691,548
Sep 16, 202418.7018.8018.4318.6618.66-0.69%1,023,163
Sep 13, 202418.8619.1918.7218.7918.79-0.58%861,152
Sep 12, 202419.0219.2018.8218.9018.90-794,212
Sep 11, 202419.1619.3018.6018.9018.90-2.38%2,314,026
Sep 10, 202420.1020.1018.9919.3619.36-1.73%2,362,872
Sep 9, 202420.0020.0019.6819.7019.70-1.20%635,149
Sep 6, 202420.0120.2519.6419.9419.94-1.14%839,942
Sep 5, 202420.0020.3019.9020.1720.17-0.15%388,030
Sep 4, 202419.9020.3519.8120.2020.200.50%1,277,187
Sep 3, 202420.0020.3019.9220.1020.101.01%1,074,767
Aug 30, 202420.3120.4719.8519.9019.90-0.70%974,889
Aug 29, 202419.6820.2619.6020.0420.043.03%838,398
Aug 28, 202419.9520.0419.1219.4519.45-1.52%1,657,908
Aug 27, 202419.6020.0219.5019.7519.75-2.18%1,234,391
Aug 26, 202421.1021.1019.8220.1920.19-4.67%3,835,351
Aug 23, 202421.2521.5821.1021.1821.18-0.05%506,057
Aug 22, 202422.4922.4921.0521.1921.19-4.64%2,169,528
Aug 21, 202421.6422.2821.6422.2222.221.65%1,075,646
Aug 20, 202421.9122.4821.6021.8621.86-0.86%2,850,671
Aug 19, 202420.9022.0820.9022.0522.057.14%2,203,904
Aug 16, 202420.5320.7119.9320.5820.582.90%1,110,925
Aug 15, 202419.7020.1019.5320.0020.001.99%578,309
Aug 14, 202419.8019.9419.2519.6119.61-0.56%425,534
Aug 13, 202420.2320.6419.5319.7219.72-2.52%914,412
Aug 12, 202420.5721.4019.8020.2320.23-1.32%1,099,843
Aug 9, 202420.8820.9920.4120.5020.50-2.80%572,358
Aug 8, 202420.0021.3519.6321.0921.095.13%1,516,730
Aug 7, 202419.5520.3119.5520.0620.065.58%2,195,726
Aug 6, 202418.5519.5818.5519.0019.003.04%1,645,470
Aug 5, 202417.2819.2017.2818.4418.44-4.65%2,645,490
Aug 2, 202419.8120.0019.1219.3419.34-5.15%1,953,710
Aug 1, 202421.2821.4020.2620.3920.39-2.35%1,982,181